590 lines
29 KiB
CSV
590 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,184700,8206272105,3265,3265,3265,3265,64470
|
|
20240726,184600,8206272105,3265,3265,3265,3265,0
|
|
20240726,184500,8206272105,3265,3265,3265,3265,0
|
|
20240726,184400,8206272105,3265,3265,3265,3265,0
|
|
20240726,184300,8206272105,3265,3265,3265,3265,0
|
|
20240726,184200,8206272105,3265,3265,3265,3265,0
|
|
20240726,184100,8206272105,3265,3265,3265,3265,0
|
|
20240726,184000,8206272105,3265,3265,3265,3265,0
|
|
20240726,183900,8206272105,3265,3265,3265,3265,0
|
|
20240726,183800,8206272105,3265,3265,3265,3265,0
|
|
20240726,183700,8206272105,3265,3265,3265,3265,0
|
|
20240726,183600,8206272105,3265,3265,3265,3265,0
|
|
20240726,183500,8206272105,3265,3265,3265,3265,0
|
|
20240726,183400,8206272105,3265,3265,3265,3265,0
|
|
20240726,183300,8206272105,3265,3265,3265,3265,0
|
|
20240726,183200,8206272105,3265,3265,3265,3265,0
|
|
20240726,183100,8206272105,3265,3265,3265,3265,0
|
|
20240726,183000,8206272105,3265,3265,3265,3265,0
|
|
20240726,182900,8206272105,3265,3265,3265,3265,0
|
|
20240726,182800,8206272105,3265,3265,3265,3265,0
|
|
20240726,182700,8206272105,3265,3265,3265,3265,0
|
|
20240726,182600,8206272105,3265,3265,3265,3265,0
|
|
20240726,182500,8206272105,3265,3265,3265,3265,0
|
|
20240726,182400,8206272105,3265,3265,3265,3265,0
|
|
20240726,182300,8206272105,3265,3265,3265,3265,0
|
|
20240726,182200,8206272105,3265,3265,3265,3265,0
|
|
20240726,182100,8206272105,3265,3265,3265,3265,0
|
|
20240726,182000,8206272105,3265,3265,3265,3265,0
|
|
20240726,181900,8206272105,3265,3265,3265,3265,0
|
|
20240726,181800,8206272105,3265,3265,3265,3265,0
|
|
20240726,181700,8206272105,3265,3265,3265,3265,64470
|
|
20240726,181600,8206272105,3265,3265,3265,3265,0
|
|
20240726,181500,8206272105,3265,3265,3265,3265,0
|
|
20240726,181400,8206272105,3265,3265,3265,3265,0
|
|
20240726,181300,8206272105,3265,3265,3265,3265,0
|
|
20240726,181200,8206272105,3265,3265,3265,3265,0
|
|
20240726,181100,8206272105,3265,3265,3265,3265,0
|
|
20240726,181000,8206272105,3265,3265,3265,3265,0
|
|
20240726,180900,8206272105,3265,3265,3265,3265,0
|
|
20240726,180800,8206272105,3265,3265,3265,3265,0
|
|
20240726,180700,8206272105,3265,3265,3265,3265,0
|
|
20240726,180600,8206272105,3265,3265,3265,3265,0
|
|
20240726,180500,8206272105,3265,3265,3265,3265,0
|
|
20240726,180400,8206272105,3265,3265,3265,3265,0
|
|
20240726,180300,8206272105,3265,3265,3265,3265,0
|
|
20240726,180200,8206272105,3265,3265,3265,3265,0
|
|
20240726,180100,8206272105,3265,3265,3265,3265,0
|
|
20240726,180000,8206272105,3265,3265,3265,3265,0
|
|
20240726,175900,8206272105,3265,3265,3265,3265,0
|
|
20240726,175800,8206272105,3265,3265,3265,3265,0
|
|
20240726,175700,8206272105,3265,3265,3265,3265,0
|
|
20240726,175600,8206272105,3265,3265,3265,3265,0
|
|
20240726,175500,8206272105,3265,3265,3265,3265,0
|
|
20240726,175400,8206272105,3265,3265,3265,3265,0
|
|
20240726,175300,8206272105,3265,3265,3265,3265,0
|
|
20240726,175200,8206272105,3265,3265,3265,3265,0
|
|
20240726,175100,8206272105,3265,3265,3265,3265,0
|
|
20240726,175000,8206272105,3265,3265,3265,3265,0
|
|
20240726,174900,8206272105,3265,3265,3265,3265,0
|
|
20240726,174800,8206272105,3265,3265,3265,3265,0
|
|
20240726,174700,8206272105,3265,3265,3265,3265,64470
|
|
20240726,174600,8206272105,3265,3265,3265,3265,0
|
|
20240726,174500,8206272105,3265,3265,3265,3265,0
|
|
20240726,174400,8206272105,3265,3265,3265,3265,0
|
|
20240726,174300,8206272105,3265,3265,3265,3265,0
|
|
20240726,174200,8206272105,3265,3265,3265,3265,0
|
|
20240726,174100,8206272105,3265,3265,3265,3265,0
|
|
20240726,174000,8206272105,3265,3265,3265,3265,0
|
|
20240726,173900,8206272105,3265,3265,3265,3265,0
|
|
20240726,173800,8206272105,3265,3265,3265,3265,0
|
|
20240726,173700,8206272105,3265,3265,3265,3265,0
|
|
20240726,173600,8206272105,3265,3265,3265,3265,0
|
|
20240726,173500,8206272105,3265,3265,3265,3265,0
|
|
20240726,173400,8206272105,3265,3265,3265,3265,0
|
|
20240726,173300,8206272105,3265,3265,3265,3265,0
|
|
20240726,173200,8206272105,3265,3265,3265,3265,0
|
|
20240726,173100,8206272105,3265,3265,3265,3265,0
|
|
20240726,173000,8206272105,3265,3265,3265,3265,0
|
|
20240726,172900,8206272105,3265,3265,3265,3265,0
|
|
20240726,172800,8206272105,3265,3265,3265,3265,0
|
|
20240726,172700,8206272105,3265,3265,3265,3265,0
|
|
20240726,172600,8206272105,3265,3265,3265,3265,0
|
|
20240726,172500,8206272105,3265,3265,3265,3265,0
|
|
20240726,172400,8206272105,3265,3265,3265,3265,0
|
|
20240726,172300,8206272105,3265,3265,3265,3265,0
|
|
20240726,172200,8206272105,3265,3265,3265,3265,0
|
|
20240726,172100,8206272105,3265,3265,3265,3265,0
|
|
20240726,172000,8206272105,3265,3265,3265,3265,0
|
|
20240726,171900,8206272105,3265,3265,3265,3265,0
|
|
20240726,171800,8206272105,3265,3265,3265,3265,0
|
|
20240726,171700,8206272105,3265,3265,3265,3265,64470
|
|
20240726,171600,8206272105,3265,3265,3265,3265,0
|
|
20240726,171500,8206272105,3265,3265,3265,3265,0
|
|
20240726,171400,8206272105,3265,3265,3265,3265,0
|
|
20240726,171300,8206272105,3265,3265,3265,3265,0
|
|
20240726,171200,8206272105,3265,3265,3265,3265,0
|
|
20240726,171100,8206272105,3265,3265,3265,3265,0
|
|
20240726,171000,8206272105,3265,3265,3265,3265,0
|
|
20240726,170900,8206272105,3265,3265,3265,3265,0
|
|
20240726,170800,8206272105,3265,3265,3265,3265,0
|
|
20240726,170700,8206272105,3265,3265,3265,3265,0
|
|
20240726,170600,8206272105,3265,3265,3265,3265,0
|
|
20240726,170500,8206272105,3265,3265,3265,3265,0
|
|
20240726,170400,8206272105,3265,3265,3265,3265,0
|
|
20240726,170300,8206272105,3265,3265,3265,3265,0
|
|
20240726,170200,8206272105,3265,3265,3265,3265,0
|
|
20240726,170100,8206272105,3265,3265,3265,3265,0
|
|
20240726,170000,8206272105,3265,3265,3265,3265,0
|
|
20240726,165900,8206272105,3265,3265,3265,3265,0
|
|
20240726,165800,8206272105,3265,3265,3265,3265,0
|
|
20240726,165700,8206272105,3265,3265,3265,3265,0
|
|
20240726,165600,8206272105,3265,3265,3265,3265,0
|
|
20240726,165500,8206272105,3265,3265,3265,3265,0
|
|
20240726,165400,8206272105,3265,3265,3265,3265,0
|
|
20240726,165300,8206272105,3265,3265,3265,3265,0
|
|
20240726,165200,8206272105,3265,3265,3265,3265,0
|
|
20240726,165100,8206272105,3265,3265,3265,3265,0
|
|
20240726,165000,8206272105,3265,3265,3265,3265,0
|
|
20240726,164900,8206272105,3265,3265,3265,3265,0
|
|
20240726,164800,8206272105,3265,3265,3265,3265,0
|
|
20240726,164700,8206272105,3265,3265,3265,3265,64470
|
|
20240726,164600,8206272105,3265,3265,3265,3265,0
|
|
20240726,164500,8206272105,3265,3265,3265,3265,0
|
|
20240726,164400,8206272105,3265,3265,3265,3265,0
|
|
20240726,164300,8206272105,3265,3265,3265,3265,0
|
|
20240726,164200,8206272105,3265,3265,3265,3265,0
|
|
20240726,164100,8206272105,3265,3265,3265,3265,0
|
|
20240726,164000,8206272105,3265,3265,3265,3265,0
|
|
20240726,163900,8206272105,3265,3265,3265,3265,0
|
|
20240726,163800,8206272105,3265,3265,3265,3265,0
|
|
20240726,163700,8206272105,3265,3265,3265,3265,0
|
|
20240726,163600,8206272105,3265,3265,3265,3265,0
|
|
20240726,163500,8206272105,3265,3265,3265,3265,0
|
|
20240726,163400,8206272105,3265,3265,3265,3265,0
|
|
20240726,163300,8206272105,3265,3265,3265,3265,0
|
|
20240726,163200,8206272105,3265,3265,3265,3265,0
|
|
20240726,163100,8206272105,3265,3265,3265,3265,0
|
|
20240726,163000,8206272105,3265,3265,3265,3265,0
|
|
20240726,162900,8206272105,3265,3265,3265,3265,0
|
|
20240726,162800,8206272105,3265,3265,3265,3265,0
|
|
20240726,162700,8206272105,3265,3265,3265,3265,0
|
|
20240726,162600,8206272105,3265,3265,3265,3265,0
|
|
20240726,162500,8206272105,3265,3265,3265,3265,0
|
|
20240726,162400,8206272105,3265,3265,3265,3265,0
|
|
20240726,162300,8206272105,3265,3265,3265,3265,0
|
|
20240726,162200,8206272105,3265,3265,3265,3265,0
|
|
20240726,162100,8206272105,3265,3265,3265,3265,0
|
|
20240726,162000,8206272105,3265,3265,3265,3265,0
|
|
20240726,161900,8206272105,3265,3265,3265,3265,0
|
|
20240726,161800,8206272105,3265,3265,3265,3265,0
|
|
20240726,161700,8206272105,3265,3265,3265,3265,64470
|
|
20240726,161600,8206272105,3265,3265,3265,3265,0
|
|
20240726,161500,8206272105,3265,3265,3265,3265,0
|
|
20240726,161400,8206272105,3265,3265,3265,3265,0
|
|
20240726,161300,8206272105,3265,3265,3265,3265,0
|
|
20240726,161200,8206272105,3265,3265,3265,3265,0
|
|
20240726,161100,8206272105,3265,3265,3265,3265,0
|
|
20240726,161000,8206272105,3265,3265,3265,3265,0
|
|
20240726,160900,8206272105,3265,3265,3265,3265,0
|
|
20240726,160800,8206272105,3265,3265,3265,3265,0
|
|
20240726,160700,8206272105,3265,3265,3265,3265,0
|
|
20240726,160600,8206272105,3265,3265,3265,3265,0
|
|
20240726,160500,8206272105,3265,3265,3265,3265,0
|
|
20240726,160400,8206272105,3265,3265,3265,3265,0
|
|
20240726,160300,8206272105,3265,3265,3265,3265,0
|
|
20240726,160200,8206272105,3265,3265,3265,3265,0
|
|
20240726,160100,8206272105,3265,3265,3265,3265,0
|
|
20240726,160000,8206272105,3265,3265,3265,3265,0
|
|
20240726,155900,8206272105,3265,3265,3265,3265,0
|
|
20240726,155800,8206272105,3265,3265,3265,3265,0
|
|
20240726,155700,8206272105,3265,3265,3265,3265,0
|
|
20240726,155600,8206272105,3265,3265,3265,3265,0
|
|
20240726,155500,8206272105,3265,3265,3265,3265,0
|
|
20240726,155400,8206272105,3265,3265,3265,3265,0
|
|
20240726,155300,8206272105,3265,3265,3265,3265,0
|
|
20240726,155200,8206272105,3265,3265,3265,3265,0
|
|
20240726,155100,8206272105,3265,3265,3265,3265,0
|
|
20240726,155000,8206272105,3265,3265,3265,3265,0
|
|
20240726,154900,8206272105,3265,3265,3265,3265,0
|
|
20240726,154800,8206272105,3265,3265,3265,3265,0
|
|
20240726,154700,8206272105,3265,3265,3265,3265,64470
|
|
20240726,154600,8206272105,3265,3265,3265,3265,0
|
|
20240726,154500,8206272105,3265,3265,3265,3265,0
|
|
20240726,154400,8206272105,3265,3265,3265,3265,0
|
|
20240726,154300,8206272105,3265,3265,3265,3265,0
|
|
20240726,154200,8206272105,3265,3265,3265,3265,0
|
|
20240726,154100,8206272105,3265,3265,3265,3265,0
|
|
20240726,154000,8206272105,3265,3265,3265,3265,0
|
|
20240726,153900,8206272105,3265,3265,3265,3265,0
|
|
20240726,153800,8206272105,3265,3265,3265,3265,0
|
|
20240726,153700,8206272105,3265,3265,3265,3265,0
|
|
20240726,153600,8206272105,3265,3265,3265,3265,0
|
|
20240726,153500,8206272105,3265,3265,3265,3265,0
|
|
20240726,153400,8206272105,3265,3265,3265,3265,0
|
|
20240726,153300,8206272105,3265,3265,3265,3265,0
|
|
20240726,153200,8206272105,3265,3265,3265,3265,0
|
|
20240726,153100,8206272105,3265,3265,3265,3265,0
|
|
20240726,153000,8206272105,3265,3265,3265,3265,64470
|
|
20240726,152900,7995777555,3265,3265,3265,3265,0
|
|
20240726,152800,7995777555,3265,3265,3265,3265,0
|
|
20240726,152700,7995777555,3265,3265,3265,3265,0
|
|
20240726,152600,7995777555,3265,3265,3265,3265,0
|
|
20240726,152500,7995777555,3265,3265,3265,3265,0
|
|
20240726,152400,7995777555,3265,3265,3265,3265,0
|
|
20240726,152300,7995777555,3265,3265,3265,3265,0
|
|
20240726,152200,7995777555,3265,3265,3265,3265,0
|
|
20240726,152100,7995777555,3265,3265,3265,3265,0
|
|
20240726,152000,7995777555,3265,3265,3265,3265,0
|
|
20240726,151900,7995777555,3265,3260,3270,3260,10126
|
|
20240726,151800,7962710960,3260,3260,3265,3260,4225
|
|
20240726,151700,7948935635,3265,3265,3270,3260,22406
|
|
20240726,151600,7875777490,3270,3270,3270,3265,11490
|
|
20240726,151500,7838226480,3270,3265,3270,3265,1890
|
|
20240726,151400,7832049695,3265,3270,3270,3265,9076
|
|
20240726,151300,7802382585,3270,3270,3270,3265,3436
|
|
20240726,151200,7791152725,3270,3270,3275,3265,5312
|
|
20240726,151100,7773784615,3270,3270,3275,3265,4638
|
|
20240726,151000,7758618280,3270,3270,3270,3265,5474
|
|
20240726,150900,7740726730,3270,3270,3270,3265,18888
|
|
20240726,150800,7679019445,3265,3260,3265,3260,11693
|
|
20240726,150700,7640859280,3260,3260,3260,3250,21017
|
|
20240726,150600,7572398615,3260,3260,3265,3250,34796
|
|
20240726,150500,7459206920,3260,3260,3265,3250,50091
|
|
20240726,150400,7296194675,3260,3265,3265,3260,4962
|
|
20240726,150300,7280016585,3265,3260,3265,3260,10444
|
|
20240726,150200,7245933615,3265,3265,3270,3260,11232
|
|
20240726,150100,7209294460,3265,3265,3270,3260,13226
|
|
20240726,150000,7166116205,3270,3270,3270,3265,4776
|
|
20240726,145900,7150520185,3270,3275,3275,3265,2724
|
|
20240726,145800,7141615790,3275,3270,3275,3270,1708
|
|
20240726,145700,7136027950,3275,3270,3275,3265,10965
|
|
20240726,145600,7100151580,3270,3270,3275,3265,14531
|
|
20240726,145500,7052644400,3275,3270,3275,3270,4322
|
|
20240726,145400,7038509840,3270,3275,3275,3270,8957
|
|
20240726,145300,7009199835,3275,3280,3280,3275,2068
|
|
20240726,145200,7002426850,3275,3280,3280,3275,1999
|
|
20240726,145100,6995877490,3275,3280,3280,3275,4972
|
|
20240726,145000,6979573720,3275,3275,3280,3270,4147
|
|
20240726,144900,6965997570,3275,3275,3275,3270,4109
|
|
20240726,144800,6952541365,3275,3275,3280,3265,16417
|
|
20240726,144700,6898806405,3275,3270,3275,3270,10104
|
|
20240726,144600,6865742730,3270,3275,3275,3265,12858
|
|
20240726,144500,6823705370,3270,3275,3280,3270,2024
|
|
20240726,144400,6817073610,3270,3280,3280,3270,24787
|
|
20240726,144300,6735988200,3280,3285,3285,3275,14555
|
|
20240726,144200,6688296970,3280,3285,3285,3280,6591
|
|
20240726,144100,6666677415,3285,3285,3285,3280,1923
|
|
20240726,144000,6660366125,3290,3290,3290,3285,503
|
|
20240726,143900,6658711430,3290,3280,3290,3280,7523
|
|
20240726,143800,6633997840,3280,3280,3285,3275,21363
|
|
20240726,143700,6563898820,3280,3290,3290,3280,3979
|
|
20240726,143600,6550827130,3290,3290,3290,3285,2575
|
|
20240726,143500,6542367635,3290,3290,3290,3285,1236
|
|
20240726,143400,6538304770,3290,3290,3290,3285,2683
|
|
20240726,143300,6529488195,3290,3290,3290,3285,3877
|
|
20240726,143200,6516736965,3290,3290,3290,3285,937
|
|
20240726,143100,6513656235,3290,3285,3290,3285,2835
|
|
20240726,143000,6504336350,3290,3290,3295,3290,3359
|
|
20240726,142900,6493285230,3295,3300,3300,3290,777
|
|
20240726,142800,6490727495,3295,3290,3295,3290,4494
|
|
20240726,142700,6475931970,3290,3295,3295,3290,2462
|
|
20240726,142600,6467831660,3295,3295,3295,3290,2318
|
|
20240726,142500,6460199630,3295,3290,3295,3290,2135
|
|
20240726,142400,6453167860,3290,3295,3295,3290,437
|
|
20240726,142300,6451728045,3295,3290,3300,3285,12406
|
|
20240726,142200,6410885345,3290,3290,3290,3285,2317
|
|
20240726,142100,6403264940,3290,3290,3290,3285,4219
|
|
20240726,142000,6389386080,3290,3290,3290,3285,5883
|
|
20240726,141900,6370041010,3290,3295,3295,3290,8335
|
|
20240726,141800,6342616195,3295,3295,3295,3290,1854
|
|
20240726,141700,6336515785,3295,3285,3295,3285,14800
|
|
20240726,141600,6287829445,3285,3290,3290,3280,43198
|
|
20240726,141500,6146007050,3290,3295,3295,3290,7063
|
|
20240726,141400,6122769650,3295,3290,3300,3290,19053
|
|
20240726,141300,6060071765,3290,3300,3300,3290,22174
|
|
20240726,141200,5987004370,3300,3305,3305,3300,1965
|
|
20240726,141100,5980518000,3305,3305,3305,3300,1645
|
|
20240726,141000,5975083730,3300,3305,3305,3300,1769
|
|
20240726,140900,5969237495,3305,3300,3305,3300,4832
|
|
20240726,140800,5953290360,3300,3300,3300,3295,51915
|
|
20240726,140700,5781971780,3305,3305,3305,3300,1830
|
|
20240726,140600,5775930075,3305,3305,3310,3305,8411
|
|
20240726,140500,5748131715,3305,3305,3310,3305,1064
|
|
20240726,140400,5744615180,3305,3310,3310,3305,3419
|
|
20240726,140300,5733314630,3310,3310,3315,3310,2299
|
|
20240726,140200,5725704775,3315,3310,3315,3310,8643
|
|
20240726,140100,5697061505,3310,3310,3310,3305,3251
|
|
20240726,140000,5686302795,3310,3305,3310,3305,487
|
|
20240726,135900,5684691830,3310,3310,3310,3305,6332
|
|
20240726,135800,5663742920,3305,3305,3305,3305,2565
|
|
20240726,135700,5655265595,3305,3305,3305,3305,3062
|
|
20240726,135600,5645145685,3305,3300,3305,3300,2873
|
|
20240726,135500,5635660100,3300,3300,3305,3300,12588
|
|
20240726,135400,5594119200,3300,3305,3305,3300,2934
|
|
20240726,135300,5584428890,3305,3305,3305,3300,7342
|
|
20240726,135200,5560199805,3300,3305,3305,3300,2974
|
|
20240726,135100,5550383270,3305,3310,3310,3305,3009
|
|
20240726,135000,5540437760,3310,3310,3310,3300,7384
|
|
20240726,134900,5516046700,3305,3305,3305,3300,4591
|
|
20240726,134800,5500875630,3305,3300,3305,3300,14683
|
|
20240726,134700,5452411030,3305,3305,3305,3300,6372
|
|
20240726,134600,5431382425,3305,3305,3305,3300,21333
|
|
20240726,134500,5360974980,3305,3305,3305,3305,5975
|
|
20240726,134400,5341227605,3305,3305,3305,3305,2233
|
|
20240726,134300,5333847540,3305,3310,3310,3305,3391
|
|
20240726,134200,5322639345,3310,3310,3310,3305,13849
|
|
20240726,134100,5276868245,3310,3315,3315,3305,3091
|
|
20240726,134000,5266632670,3315,3315,3315,3315,782
|
|
20240726,133900,5264040340,3315,3315,3315,3315,168
|
|
20240726,133800,5263483420,3315,3315,3315,3310,819
|
|
20240726,133700,5260768520,3315,3310,3315,3310,253
|
|
20240726,133600,5259930115,3310,3315,3315,3310,1653
|
|
20240726,133500,5254457940,3310,3310,3310,3310,1043
|
|
20240726,133400,5251005610,3310,3315,3315,3310,742
|
|
20240726,133300,5248549030,3315,3310,3315,3305,2537
|
|
20240726,133200,5240156635,3310,3310,3310,3305,1102
|
|
20240726,133100,5236514015,3310,3305,3310,3305,870
|
|
20240726,133000,5233634630,3305,3305,3305,3300,6773
|
|
20240726,132900,5211250800,3305,3305,3305,3305,5239
|
|
20240726,132800,5193935905,3305,3305,3305,3305,11522
|
|
20240726,132700,5155855695,3305,3305,3310,3305,4183
|
|
20240726,132600,5142024880,3305,3310,3310,3305,2738
|
|
20240726,132500,5132974465,3310,3310,3310,3305,3196
|
|
20240726,132400,5122399480,3305,3315,3315,3305,14039
|
|
20240726,132300,5075960985,3315,3310,3315,3310,276
|
|
20240726,132200,5075046820,3310,3310,3315,3310,1759
|
|
20240726,132100,5069223985,3310,3310,3315,3310,10496
|
|
20240726,132000,5034468715,3310,3310,3310,3310,11577
|
|
20240726,131900,4996148845,3315,3315,3315,3310,410
|
|
20240726,131800,4994790420,3315,3310,3315,3310,3965
|
|
20240726,131700,4981649610,3315,3315,3315,3310,8741
|
|
20240726,131600,4952701775,3315,3315,3320,3315,10145
|
|
20240726,131500,4919070800,3320,3320,3325,3320,768
|
|
20240726,131400,4916521015,3320,3320,3320,3315,1314
|
|
20240726,131300,4912160640,3320,3320,3320,3320,403
|
|
20240726,131200,4910822680,3320,3315,3320,3315,160
|
|
20240726,131100,4910291920,3315,3320,3320,3315,8696
|
|
20240726,131000,4881448325,3320,3325,3325,3320,89
|
|
20240726,130900,4881152590,3325,3320,3325,3320,1302
|
|
20240726,130800,4876825940,3320,3320,3325,3320,4002
|
|
20240726,130700,4863539280,3320,3320,3320,3315,1472
|
|
20240726,130600,4858652335,3325,3320,3325,3320,23080
|
|
20240726,130500,4782000110,3320,3325,3325,3320,6359
|
|
20240726,130400,4760866435,3330,3330,3330,3325,1070
|
|
20240726,130300,4757308345,3330,3330,3330,3330,310
|
|
20240726,130200,4756276045,3325,3325,3325,3325,4717
|
|
20240726,130100,4740592020,3325,3325,3325,3320,12319
|
|
20240726,130000,4699634845,3325,3325,3325,3320,3338
|
|
20240726,125900,4688549600,3325,3325,3325,3325,1520
|
|
20240726,125800,4683495600,3330,3330,3330,3325,9146
|
|
20240726,125700,4653076805,3330,3325,3330,3325,276
|
|
20240726,125600,4652158725,3325,3330,3330,3325,674
|
|
20240726,125500,4649916520,3325,3330,3340,3325,2596
|
|
20240726,125400,4641275115,3325,3330,3330,3325,28
|
|
20240726,125300,4641181905,3330,3330,3330,3330,8
|
|
20240726,125200,4641155265,3325,3325,3325,3325,2016
|
|
20240726,125100,4634452065,3325,3335,3335,3325,2234
|
|
20240726,125000,4627016345,3340,3330,3340,3330,2039
|
|
20240726,124900,4620225050,3330,3330,3330,3325,4016
|
|
20240726,124800,4606870475,3325,3330,3330,3325,990
|
|
20240726,124700,4603577855,3330,3335,3335,3330,4867
|
|
20240726,124600,4587368735,3335,3330,3335,3330,100
|
|
20240726,124500,4587035410,3330,3335,3335,3330,956
|
|
20240726,124400,4583849425,3330,3330,3330,3330,29
|
|
20240726,124300,4583752855,3335,3330,3335,3330,32
|
|
20240726,124200,4583646160,3335,3330,3335,3330,215
|
|
20240726,124100,4582930185,3330,3335,3335,3330,44
|
|
20240726,124000,4582783660,3335,3330,3335,3330,563
|
|
20240726,123900,4580906265,3335,3330,3335,3330,214
|
|
20240726,123800,4580193025,3330,3330,3330,3330,240
|
|
20240726,123700,4579393825,3330,3330,3330,3330,1400
|
|
20240726,123600,4574731825,3325,3330,3330,3325,23
|
|
20240726,123500,4574655240,3325,3335,3335,3325,926
|
|
20240726,123400,4571573505,3330,3330,3335,3325,5676
|
|
20240726,123300,4552679875,3330,3335,3335,3330,1084
|
|
20240726,123200,4549068150,3335,3335,3335,3335,1239
|
|
20240726,123100,4544936085,3340,3335,3340,3335,1062
|
|
20240726,123000,4541389815,3335,3340,3340,3335,1124
|
|
20240726,122900,4537639275,3340,3335,3340,3330,800
|
|
20240726,122800,4534972390,3330,3340,3340,3330,110
|
|
20240726,122700,4534605790,3340,3340,3340,3340,326
|
|
20240726,122600,4533516950,3340,3340,3340,3340,468
|
|
20240726,122500,4531953830,3340,3335,3340,3335,60
|
|
20240726,122400,4531753435,3335,3330,3335,3330,362
|
|
20240726,122300,4530547815,3325,3330,3330,3325,1497
|
|
20240726,122200,4525565955,3325,3325,3330,3325,3358
|
|
20240726,122100,4514395030,3330,3335,3335,3330,7037
|
|
20240726,122000,4490961305,3335,3340,3340,3335,753
|
|
20240726,121900,4488449750,3340,3335,3340,3330,715
|
|
20240726,121800,4486068150,3335,3335,3335,3330,1137
|
|
20240726,121700,4482278755,3335,3335,3335,3335,1210
|
|
20240726,121600,4478243405,3335,3330,3335,3330,249
|
|
20240726,121500,4477413090,3335,3335,3335,3330,220
|
|
20240726,121400,4476679640,3335,3335,3335,3335,450
|
|
20240726,121300,4475178890,3335,3335,3335,3330,1227
|
|
20240726,121200,4471091030,3335,3335,3335,3325,11093
|
|
20240726,121100,4434161095,3340,3340,3350,3335,12229
|
|
20240726,121000,4393316275,3345,3345,3345,3345,13820
|
|
20240726,120900,4347088375,3350,3350,3350,3350,456
|
|
20240726,120800,4345560775,3350,3350,3355,3350,3431
|
|
20240726,120700,4334066920,3350,3350,3350,3350,6608
|
|
20240726,120600,4311930120,3355,3350,3355,3350,289
|
|
20240726,120500,4310961185,3355,3355,3355,3350,2359
|
|
20240726,120400,4303058100,3355,3345,3355,3345,221
|
|
20240726,120300,4302317770,3350,3350,3350,3350,1350
|
|
20240726,120200,4297795270,3345,3345,3350,3345,152
|
|
20240726,120100,4297286675,3345,3355,3355,3345,17
|
|
20240726,120000,4297229760,3350,3355,3355,3350,4594
|
|
20240726,115900,4281839060,3355,3355,3355,3350,2051
|
|
20240726,115800,4274957980,3355,3355,3355,3350,2561
|
|
20240726,115700,4266373980,3350,3355,3355,3350,3186
|
|
20240726,115600,4255694960,3350,3345,3350,3345,9388
|
|
20240726,115500,4224250510,3345,3345,3350,3340,2489
|
|
20240726,115400,4215928800,3350,3340,3350,3340,1963
|
|
20240726,115300,4209367560,3345,3345,3345,3345,857
|
|
20240726,115200,4206500895,3345,3340,3345,3340,80
|
|
20240726,115100,4206233520,3340,3345,3345,3340,991
|
|
20240726,115000,4202918895,3345,3350,3350,3345,1570
|
|
20240726,114900,4197667145,3350,3350,3350,3345,1412
|
|
20240726,114800,4192936995,3350,3350,3350,3350,192
|
|
20240726,114700,4192293795,3350,3345,3350,3345,4705
|
|
20240726,114600,4176553065,3345,3345,3345,3345,398
|
|
20240726,114500,4175221755,3345,3345,3345,3345,7183
|
|
20240726,114400,4151194620,3345,3345,3350,3345,653
|
|
20240726,114300,4149010330,3345,3350,3350,3345,1889
|
|
20240726,114200,4142682250,3350,3350,3350,3345,105
|
|
20240726,114100,4142330715,3345,3345,3345,3345,808
|
|
20240726,114000,4139627955,3345,3345,3345,3345,1060
|
|
20240726,113900,4136082255,3345,3345,3345,3345,2143
|
|
20240726,113800,4128913920,3345,3350,3350,3345,12362
|
|
20240726,113700,4087562370,3350,3350,3350,3345,810
|
|
20240726,113600,4084852815,3350,3350,3350,3345,279
|
|
20240726,113500,4083918775,3350,3345,3350,3345,1649
|
|
20240726,113400,4078395890,3345,3345,3350,3345,12520
|
|
20240726,113300,4036516335,3345,3340,3345,3340,1353
|
|
20240726,113200,4031992310,3335,3335,3345,3335,409
|
|
20240726,113100,4030626275,3335,3335,3340,3335,1928
|
|
20240726,113000,4024196390,3335,3340,3340,3335,5581
|
|
20240726,112900,4005583320,3340,3340,3340,3335,957
|
|
20240726,112800,4002388010,3340,3340,3340,3340,221
|
|
20240726,112700,4001649870,3340,3340,3340,3335,7641
|
|
20240726,112600,3976130365,3340,3345,3345,3340,1451
|
|
20240726,112500,3971284020,3340,3340,3340,3340,1020
|
|
20240726,112400,3967877220,3340,3345,3345,3340,503
|
|
20240726,112300,3966195895,3345,3340,3345,3340,7397
|
|
20240726,112200,3941467980,3340,3335,3340,3335,669
|
|
20240726,112100,3939234305,3335,3335,3340,3335,1852
|
|
20240726,112000,3933057875,3335,3335,3340,3335,6817
|
|
20240726,111900,3910320620,3335,3340,3340,3335,152
|
|
20240726,111800,3909813070,3335,3335,3340,3335,3026
|
|
20240726,111700,3899721310,3335,3340,3340,3335,2002
|
|
20240726,111600,3893036225,3340,3345,3345,3335,2542
|
|
20240726,111500,3884546180,3340,3345,3345,3335,9988
|
|
20240726,111400,3851187625,3340,3345,3345,3340,6715
|
|
20240726,111300,3828759450,3345,3340,3345,3340,6321
|
|
20240726,111200,3807645645,3340,3345,3345,3340,2731
|
|
20240726,111100,3798512955,3345,3345,3345,3345,1010
|
|
20240726,111000,3795134505,3340,3345,3345,3340,9600
|
|
20240726,110900,3763033905,3345,3345,3345,3340,4644
|
|
20240726,110800,3747512520,3345,3345,3345,3345,4432
|
|
20240726,110700,3732687480,3345,3345,3345,3340,549
|
|
20240726,110600,3730851080,3345,3335,3345,3330,20088
|
|
20240726,110500,3663788400,3335,3335,3335,3330,1175
|
|
20240726,110400,3659870025,3335,3330,3335,3325,3359
|
|
20240726,110300,3648684350,3330,3330,3330,3325,1349
|
|
20240726,110200,3644198450,3330,3335,3335,3330,919
|
|
20240726,110100,3641137835,3335,3330,3335,3330,2523
|
|
20240726,110000,3632736235,3330,3335,3335,3330,6559
|
|
20240726,105900,3610894730,3335,3330,3335,3330,1299
|
|
20240726,105800,3606568165,3335,3330,3335,3330,2055
|
|
20240726,105700,3599724760,3330,3330,3335,3330,3300
|
|
20240726,105600,3588726515,3330,3330,3330,3325,1772
|
|
20240726,105500,3582825815,3330,3325,3330,3325,1562
|
|
20240726,105400,3577628040,3330,3330,3335,3330,1279
|
|
20240726,105300,3573368100,3330,3330,3335,3330,811
|
|
20240726,105200,3570667405,3330,3340,3340,3330,4910
|
|
20240726,105100,3554312215,3340,3335,3340,3335,761
|
|
20240726,105000,3551774265,3335,3335,3335,3335,893
|
|
20240726,104900,3548796110,3335,3335,3335,3330,462
|
|
20240726,104800,3547256030,3335,3330,3335,3330,1539
|
|
20240726,104700,3542125545,3335,3335,3335,3330,947
|
|
20240726,104600,3538967330,3335,3340,3340,3335,4341
|
|
20240726,104500,3524487385,3340,3340,3340,3335,2331
|
|
20240726,104400,3516702055,3340,3335,3340,3335,1214
|
|
20240726,104300,3512647495,3340,3335,3340,3335,1022
|
|
20240726,104200,3509239110,3335,3340,3340,3335,1434
|
|
20240726,104100,3504451670,3340,3340,3340,3335,2803
|
|
20240726,104000,3495094675,3340,3345,3345,3335,5029
|
|
20240726,103900,3478294480,3345,3350,3350,3345,1543
|
|
20240726,103800,3473132985,3345,3345,3345,3340,5612
|
|
20240726,103700,3454371605,3345,3345,3345,3340,1034
|
|
20240726,103600,3450917595,3340,3335,3340,3330,4134
|
|
20240726,103500,3437115880,3335,3335,3335,3335,573
|
|
20240726,103400,3435204925,3335,3330,3335,3325,2426
|
|
20240726,103300,3427120810,3325,3320,3325,3320,2971
|
|
20240726,103200,3417254260,3320,3320,3325,3315,1280
|
|
20240726,103100,3413003360,3315,3320,3320,3315,3183
|
|
20240726,103000,3402439655,3320,3330,3330,3320,1592
|
|
20240726,102900,3397153965,3320,3325,3330,3320,2221
|
|
20240726,102800,3389774815,3330,3325,3330,3325,660
|
|
20240726,102700,3387580165,3330,3330,3335,3325,2413
|
|
20240726,102600,3379546920,3325,3325,3330,3320,2720
|
|
20240726,102500,3370500900,3325,3325,3325,3320,802
|
|
20240726,102400,3367834500,3325,3315,3325,3315,8044
|
|
20240726,102300,3341155025,3315,3320,3320,3315,8674
|
|
20240726,102200,3312393515,3320,3335,3340,3320,28570
|
|
20240726,102100,3217284950,3335,3340,3340,3335,291
|
|
20240726,102000,3216314145,3340,3340,3340,3335,2637
|
|
20240726,101900,3207518065,3340,3340,3340,3335,378
|
|
20240726,101800,3206255745,3340,3340,3340,3335,2339
|
|
20240726,101700,3198444735,3340,3345,3345,3340,8030
|
|
20240726,101600,3171614580,3350,3345,3350,3345,1043
|
|
20240726,101500,3168124630,3350,3345,3350,3345,122
|
|
20240726,101400,3167716420,3345,3350,3350,3340,4620
|
|
20240726,101300,3152278005,3350,3350,3350,3340,13892
|
|
20240726,101200,3105761175,3350,3340,3350,3340,2105
|
|
20240726,101100,3098728070,3340,3340,3340,3335,3870
|
|
20240726,101000,3085809935,3340,3340,3340,3335,1070
|
|
20240726,100900,3082238680,3340,3340,3345,3340,6822
|
|
20240726,100800,3059436405,3340,3345,3345,3340,1749
|
|
20240726,100700,3053586730,3345,3350,3350,3345,1625
|
|
20240726,100600,3048147405,3350,3360,3360,3350,5490
|
|
20240726,100500,3029731410,3360,3355,3360,3355,3074
|
|
20240726,100400,3019403575,3360,3345,3360,3345,9015
|
|
20240726,100300,2989203170,3335,3335,3340,3330,11584
|
|
20240726,100200,2950566880,3335,3340,3340,3330,3854
|
|
20240726,100100,2937720030,3335,3325,3335,3325,4722
|
|
20240726,100000,2921986035,3330,3335,3340,3320,22093
|
|
20240726,095900,2848409435,3335,3335,3340,3335,2539
|
|
20240726,095800,2839929845,3335,3350,3350,3335,6342
|
|
20240726,095700,2818730485,3350,3355,3355,3345,18466
|
|
20240726,095600,2756875760,3355,3350,3355,3350,7371
|
|
20240726,095500,2732171830,3345,3345,3350,3340,8741
|
|
20240726,095400,2702940800,3340,3345,3350,3340,1613
|
|
20240726,095300,2697545820,3350,3335,3350,3335,4540
|
|
20240726,095200,2682381610,3335,3335,3340,3330,8174
|
|
20240726,095100,2655128700,3335,3325,3335,3325,4593
|
|
20240726,095000,2639831205,3330,3315,3330,3315,7846
|
|
20240726,094900,2613773645,3315,3315,3330,3315,15606
|
|
20240726,094800,2561990460,3315,3310,3315,3305,8095
|
|
20240726,094700,2535186520,3310,3315,3315,3310,5049
|
|
20240726,094600,2518473655,3310,3315,3320,3310,2491
|
|
20240726,094500,2510214090,3320,3320,3325,3315,2883
|
|
20240726,094400,2500648385,3320,3305,3320,3305,23394
|
|
20240726,094300,2423262755,3305,3315,3315,3300,34186
|
|
20240726,094200,2310248795,3315,3315,3320,3305,16083
|
|
20240726,094100,2256969705,3315,3315,3315,3310,6526
|
|
20240726,094000,2235368130,3315,3320,3320,3310,8426
|
|
20240726,093900,2207445820,3320,3320,3320,3310,10011
|
|
20240726,093800,2174303350,3315,3315,3320,3310,4936
|
|
20240726,093700,2157962710,3315,3325,3325,3310,13997
|
|
20240726,093600,2111493400,3325,3325,3330,3320,6413
|
|
20240726,093500,2090148120,3320,3335,3335,3320,6160
|
|
20240726,093400,2069635910,3330,3330,3335,3325,660
|
|
20240726,093300,2067437440,3330,3320,3330,3310,14773
|
|
20240726,093200,2018458445,3320,3310,3325,3310,5871
|
|
20240726,093100,1998984050,3310,3335,3340,3310,34197
|
|
20240726,093000,1885438075,3335,3335,3335,3330,9179
|
|
20240726,092900,1854840525,3335,3345,3345,3325,23001
|
|
20240726,092800,1778118575,3340,3345,3345,3340,9088
|
|
20240726,092700,1747756385,3345,3350,3360,3340,17841
|
|
20240726,092600,1688016195,3350,3355,3360,3350,8929
|
|
20240726,092500,1658075295,3360,3370,3375,3360,12428
|
|
20240726,092400,1616288060,3375,3385,3385,3365,20636
|
|
20240726,092300,1546616495,3385,3390,3390,3385,2130
|
|
20240726,092200,1539401005,3390,3385,3390,3380,2585
|
|
20240726,092100,1530648140,3385,3385,3390,3380,5158
|
|
20240726,092000,1513184010,3385,3390,3390,3380,17289
|
|
20240726,091900,1454666230,3390,3385,3390,3385,9995
|
|
20240726,091800,1420799705,3390,3375,3390,3370,29488
|
|
20240726,091700,1321185340,3375,3375,3375,3370,7401
|
|
20240726,091600,1296210430,3375,3370,3375,3365,17519
|
|
20240726,091500,1237139835,3365,3365,3370,3355,10561
|
|
20240726,091400,1201621460,3365,3365,3370,3360,16352
|
|
20240726,091300,1146591680,3365,3370,3375,3365,6852
|
|
20240726,091200,1123515365,3375,3375,3375,3370,10229
|
|
20240726,091100,1089000175,3375,3370,3380,3370,24789
|
|
20240726,091000,1005323435,3370,3360,3375,3360,3494
|
|
20240726,090900,993552770,3370,3350,3370,3345,31067
|
|
20240726,090800,889284590,3350,3350,3355,3345,7067
|
|
20240726,090700,865620110,3350,3345,3355,3340,10202
|
|
20240726,090600,831493250,3340,3340,3355,3335,17845
|
|
20240726,090500,771870450,3340,3365,3375,3330,30675
|
|
20240726,090400,669124755,3365,3360,3375,3355,5661
|
|
20240726,090300,650063105,3360,3380,3390,3360,22414
|
|
20240726,090200,574435215,3385,3405,3405,3380,50011
|
|
20240726,090100,404978085,3400,3375,3405,3375,56765
|
|
20240726,090000,212463330,3380,3340,3390,3340,60107
|